Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Ishares MSCI ETF (NY: EWZ )

29.19 -0.92 (-3.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.320 6.411 6.320 6.386 284,462 +0.10(+1.61%)
Sep 29, 2003 6.204 6.285 6.204 6.285 72,304 +0.04(+0.65%)
Sep 26, 2003 6.144 6.255 6.144 6.245 529,701 +0.12(+1.98%)
Sep 25, 2003 6.416 6.416 6.123 6.123 323,684 -0.15(-2.41%)
Sep 24, 2003 6.396 6.472 6.315 6.275 745,425 -0.10(-1.58%)
Sep 23, 2003 6.552 6.552 6.340 6.376 1,871,783 -0.17(-2.62%)
Sep 22, 2003 6.603 6.608 6.603 6.547 535,842 -0.10(-1.52%)
Sep 19, 2003 6.785 6.785 6.598 6.648 266,237 -0.03(-0.45%)
Sep 18, 2003 6.563 6.684 6.563 6.679 2,521,926 +0.19(+2.96%)
Sep 17, 2003 6.507 6.527 6.467 6.487 639,841 +0.02(+0.23%)
Sep 16, 2003 6.638 6.638 6.472 6.472 237,712 -0.12(-1.76%)
Sep 15, 2003 6.638 6.664 6.492 6.588 294,168 -0.09(-1.29%)
Sep 12, 2003 6.684 6.714 6.492 6.674 400,346 +0.11(+1.69%)
Sep 11, 2003 6.623 6.623 6.522 6.563 2,233,304 +0.17(+2.69%)
Sep 10, 2003 6.386 6.532 6.315 6.391 2,635,433 -0.05(-0.71%)
Sep 09, 2003 6.563 6.563 6.310 6.436 1,335,149 -0.12(-1.85%)
Sep 08, 2003 6.684 6.709 6.547 6.558 1,048,904 -0.07(-0.99%)
Sep 05, 2003 6.542 6.664 6.487 6.623 1,877,924 +0.12(+1.78%)
Sep 04, 2003 6.411 6.522 6.406 6.507 2,190,120 +0.18(+2.87%)
Sep 03, 2003 6.310 6.416 6.310 6.325 184,821 -0.01(-0.16%)
Sep 02, 2003 6.224 6.371 6.199 6.335 2,226,767 +0.15(+2.37%)
Aug 29, 2003 6.159 6.194 6.073 6.189 165,606 +0.06(+0.91%)
Aug 28, 2003 6.149 6.214 6.063 6.133 279,113 +0.05(+0.75%)
Aug 27, 2003 5.977 6.088 5.977 6.088 2,084,338 +0.14(+2.38%)
Aug 26, 2003 5.871 5.967 5.836 5.947 588,535 +0.10(+1.64%)
Aug 25, 2003 5.906 5.911 5.846 5.851 319,920 -0.06(-1.02%)
Aug 22, 2003 5.942 5.952 5.820 5.911 3,027,262 +0.01(+0.09%)
Aug 21, 2003 5.841 5.906 5.790 5.906 1,824,835 +0.08(+1.30%)
Aug 20, 2003 5.725 5.866 5.629 5.831 2,189,327 +0.03(+0.52%)
Aug 19, 2003 5.750 5.800 5.720 5.800 236,523 +0.08(+1.41%)
Aug 18, 2003 5.725 5.745 5.689 5.720 125,194 +0.07(+1.16%)
Aug 15, 2003 5.735 5.745 5.654 5.654 553,670 +0.03(+0.45%)
Aug 14, 2003 5.492 5.654 5.432 5.629 71,115 +0.14(+2.58%)
Aug 13, 2003 5.523 5.533 5.442 5.487 110,337 -0.02(-0.37%)
Aug 12, 2003 5.513 5.528 5.508 5.508 48,730 +0.04(+0.65%)
Aug 11, 2003 5.558 5.558 5.452 5.472 27,733 -0.05(-0.91%)
Aug 08, 2003 5.472 5.523 5.391 5.523 110,139 +0.12(+2.24%)
Aug 07, 2003 5.301 5.442 5.225 5.401 179,670 +0.23(+4.49%)
Aug 06, 2003 5.295 5.295 5.144 5.169 45,363 -0.05(-0.87%)
Aug 05, 2003 5.149 5.255 5.149 5.215 2,677,429 +0.07(+1.37%)
Aug 04, 2003 5.159 5.164 4.982 5.144 988,881 -0.15(-2.77%)
Aug 01, 2003 5.528 5.528 5.290 5.290 215,327 -0.22(-4.03%)
Jul 31, 2003 5.533 5.548 5.482 5.513 2,430,605 +0.03(+0.46%)
Jul 30, 2003 5.619 5.619 5.487 5.487 95,877 -0.13(-2.25%)
Jul 29, 2003 5.679 5.679 5.593 5.614 75,077 -0.07(-1.24%)
Jul 28, 2003 5.709 5.709 5.659 5.684 30,110 -0.03(-0.44%)
Jul 25, 2003 5.730 5.740 5.649 5.709 47,146 +0.07(+1.25%)
Jul 24, 2003 5.674 5.730 5.639 5.639 97,263 +0.02(+0.36%)
Jul 23, 2003 5.730 5.730 5.614 5.619 119,846 -0.10(-1.68%)
Jul 22, 2003 5.619 5.725 5.619 5.714 107,564 +0.12(+2.17%)
Jul 21, 2003 5.603 5.629 5.543 5.593 112,517 -0.02(-0.36%)
Jul 18, 2003 5.563 5.624 5.563 5.614 107,168 +0.06(+1.09%)
Jul 17, 2003 5.588 5.624 5.523 5.553 266,237 -0.07(-1.26%)
Jul 16, 2003 5.659 5.659 5.578 5.624 27,534 -0.04(-0.62%)
Jul 15, 2003 5.674 5.714 5.619 5.659 260,294 +0.05(+0.90%)
Jul 14, 2003 5.578 5.619 5.452 5.608 260,294 +0.13(+2.40%)
Jul 11, 2003 5.548 5.573 5.467 5.477 66,163 -0.06(-1.00%)
Jul 10, 2003 5.543 5.588 5.518 5.533 37,637 -0.08(-1.50%)
Jul 09, 2003 5.573 5.669 5.558 5.617 181,453 +0.02(+0.42%)
Jul 08, 2003 5.513 5.624 5.513 5.593 81,812 +0.05(+0.82%)
Jul 07, 2003 5.502 5.603 5.497 5.548 320,515 +0.08(+1.38%)
Jul 03, 2003 5.538 5.538 5.467 5.472 121,629 -0.08(-1.45%)
Jul 02, 2003 5.518 5.598 5.518 5.553 41,599 +0.11(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.